Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 17.87 | 18.25 | 17.59 | 18.09 | 237,396 | +1.02(+5.98%) |
Jun 26, 2013 | 17.59 | 17.70 | 17.00 | 17.07 | 146,708 | -0.35(-2.01%) |
Jun 25, 2013 | 17.19 | 17.84 | 17.19 | 17.42 | 198,369 | +0.53(+3.14%) |
Jun 24, 2013 | 17.01 | 17.07 | 16.55 | 16.89 | 289,706 | -0.42(-2.43%) |
Jun 21, 2013 | 17.77 | 17.87 | 17.26 | 17.31 | 318,073 | -0.33(-1.87%) |
Jun 20, 2013 | 18.07 | 18.15 | 17.63 | 17.64 | 187,270 | -0.73(-3.97%) |
Jun 19, 2013 | 18.55 | 18.79 | 18.34 | 18.37 | 243,701 | -0.24(-1.29%) |
Jun 18, 2013 | 17.61 | 18.64 | 17.61 | 18.61 | 224,081 | +1.06(+6.04%) |
Jun 17, 2013 | 17.34 | 17.70 | 17.29 | 17.55 | 106,565 | +0.41(+2.39%) |
Jun 14, 2013 | 17.42 | 17.49 | 17.02 | 17.14 | 55,572 | -0.29(-1.66%) |
Jun 13, 2013 | 16.80 | 17.48 | 16.79 | 17.43 | 77,506 | +0.58(+3.44%) |
Jun 12, 2013 | 17.28 | 17.28 | 16.72 | 16.85 | 91,908 | -0.26(-1.52%) |
Jun 11, 2013 | 17.64 | 17.64 | 17.08 | 17.11 | 113,060 | -0.78(-4.36%) |
Jun 10, 2013 | 17.84 | 17.99 | 17.50 | 17.89 | 69,076 | +0.19(+1.07%) |
Jun 07, 2013 | 17.46 | 17.74 | 17.34 | 17.70 | 328,886 | +0.35(+2.02%) |
Jun 06, 2013 | 17.58 | 17.88 | 17.29 | 17.35 | 222,346 | -0.27(-1.53%) |
Jun 05, 2013 | 17.90 | 18.09 | 17.44 | 17.62 | 168,964 | -0.36(-2.00%) |
Jun 04, 2013 | 18.36 | 18.68 | 17.82 | 17.98 | 134,288 | -0.47(-2.55%) |
Jun 03, 2013 | 18.58 | 18.66 | 17.77 | 18.45 | 258,394 | -0.07(-0.38%) |
May 31, 2013 | 18.47 | 19.02 | 18.43 | 18.52 | 111,543 | -0.13(-0.70%) |
May 30, 2013 | 19.00 | 19.15 | 18.58 | 18.65 | 170,737 | -0.30(-1.58%) |
May 29, 2013 | 18.61 | 18.98 | 18.53 | 18.95 | 317,651 | +0.27(+1.45%) |
May 28, 2013 | 18.15 | 18.68 | 18.12 | 18.68 | 164,035 | +0.88(+4.94%) |
May 24, 2013 | 17.92 | 18.00 | 17.54 | 17.80 | 97,937 | -0.15(-0.84%) |
May 23, 2013 | 17.48 | 18.03 | 17.19 | 17.95 | 182,494 | +0.24(+1.36%) |
May 22, 2013 | 18.79 | 18.96 | 17.59 | 17.71 | 296,253 | -1.08(-5.75%) |
May 21, 2013 | 18.63 | 19.00 | 18.40 | 18.79 | 205,330 | +0.15(+0.80%) |
May 20, 2013 | 18.19 | 18.95 | 18.19 | 18.64 | 175,554 | +0.36(+1.97%) |
May 17, 2013 | 18.34 | 18.50 | 18.08 | 18.28 | 290,231 | +0.08(+0.44%) |
May 16, 2013 | 18.50 | 18.56 | 18.09 | 18.20 | 124,959 | -0.36(-1.94%) |
May 15, 2013 | 18.56 | 18.64 | 18.23 | 18.56 | 197,578 | +0.76(+4.27%) |
May 13, 2013 | 17.89 | 17.91 | 17.55 | 17.80 | 129,227 | -0.09(-0.50%) |
May 10, 2013 | 17.65 | 17.89 | 17.48 | 17.89 | 148,067 | +0.25(+1.42%) |
May 09, 2013 | 17.94 | 17.95 | 17.46 | 17.64 | 158,479 | -0.30(-1.67%) |
May 08, 2013 | 18.32 | 18.43 | 17.84 | 17.94 | 202,025 | -0.37(-2.02%) |
May 07, 2013 | 18.27 | 18.71 | 18.05 | 18.31 | 271,762 | +0.03(+0.16%) |
May 06, 2013 | 18.43 | 18.43 | 17.57 | 18.28 | 214,369 | -0.09(-0.49%) |
May 03, 2013 | 18.20 | 18.63 | 17.90 | 18.37 | 292,001 | +0.47(+2.63%) |
May 02, 2013 | 16.31 | 18.91 | 16.31 | 17.90 | 768,874 | +1.91(+11.94%) |
May 01, 2013 | 16.38 | 16.50 | 15.92 | 15.99 | 328,125 | -0.45(-2.74%) |
Apr 30, 2013 | 16.43 | 16.55 | 16.31 | 16.44 | 324,157 | +0.05(+0.31%) |
Apr 29, 2013 | 16.17 | 16.60 | 16.17 | 16.39 | 192,132 | +0.25(+1.55%) |
Apr 26, 2013 | 16.50 | 16.59 | 16.11 | 16.14 | 227,417 | -0.45(-2.71%) |
Apr 25, 2013 | 16.67 | 16.89 | 16.51 | 16.59 | 219,489 | +0.01(+0.06%) |
Apr 24, 2013 | 16.59 | 16.94 | 16.33 | 16.58 | 305,592 | +0.04(+0.24%) |
Apr 23, 2013 | 16.64 | 16.73 | 16.10 | 16.54 | 214,473 | +0.09(+0.55%) |
Apr 22, 2013 | 16.05 | 16.50 | 15.47 | 16.45 | 417,490 | +0.47(+2.94%) |
Apr 19, 2013 | 15.97 | 16.17 | 15.87 | 15.98 | 307,036 | +0.05(+0.31%) |
Apr 18, 2013 | 16.36 | 16.36 | 15.74 | 15.93 | 259,323 | -0.36(-2.21%) |
Apr 17, 2013 | 16.63 | 16.81 | 16.12 | 16.29 | 326,693 | -0.47(-2.80%) |
Apr 16, 2013 | 16.50 | 16.82 | 16.35 | 16.76 | 354,920 | +0.43(+2.63%) |
Apr 15, 2013 | 17.80 | 17.80 | 16.30 | 16.33 | 392,098 | -1.63(-9.08%) |
Apr 12, 2013 | 18.05 | 18.24 | 17.88 | 17.96 | 115,172 | -0.21(-1.16%) |
Apr 11, 2013 | 18.05 | 18.33 | 17.98 | 18.17 | 133,213 | +0.07(+0.39%) |
Apr 10, 2013 | 17.94 | 18.14 | 17.90 | 18.10 | 142,024 | +0.18(+1.00%) |
Apr 09, 2013 | 17.93 | 18.07 | 17.83 | 17.92 | 193,869 | -0.03(-0.17%) |
Apr 08, 2013 | 17.90 | 17.95 | 17.66 | 17.95 | 229,786 | +0.21(+1.18%) |
Apr 05, 2013 | 17.24 | 17.77 | 17.22 | 17.74 | 222,828 | -0.01(-0.06%) |
Apr 04, 2013 | 17.92 | 17.93 | 17.58 | 17.75 | 204,317 | -0.21(-1.17%) |
Apr 03, 2013 | 18.68 | 18.69 | 17.86 | 17.96 | 468,729 | -0.74(-3.96%) |
Apr 02, 2013 | 19.05 | 19.16 | 18.66 | 18.70 | 335,158 | -0.26(-1.37%) |